Skyward Specialty Insurance Group, Inc. (SKWD)

Skyward Specialty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	59.06	60.57	58.94	60.46	60.46	3.09%	332,832
Jul 23, 2026	57.20	58.80	56.77	58.65	58.65	1.24%	292,084
Jul 22, 2026	59.50	60.22	57.26	57.93	57.93	-3.63%	530,768
Jul 21, 2026	60.50	61.17	59.55	60.11	60.11	-0.99%	319,300
Jul 20, 2026	59.31	61.17	58.65	60.71	60.71	2.53%	577,277
Jul 17, 2026	58.57	60.70	58.57	59.21	59.21	1.27%	734,465
Jul 16, 2026	58.10	59.71	57.63	58.47	58.47	2.81%	670,196
Jul 15, 2026	58.33	58.33	56.13	56.87	56.87	-2.55%	664,561
Jul 14, 2026	59.43	60.46	58.23	58.36	58.36	-2.34%	535,579
Jul 13, 2026	59.97	60.89	58.14	59.76	59.76	0.71%	469,991
Jul 10, 2026	60.10	61.22	59.14	59.34	59.34	-1.26%	649,516
Jul 9, 2026	60.57	60.60	59.37	60.10	60.10	-0.45%	645,518
Jul 8, 2026	61.97	62.54	60.20	60.37	60.37	-3.27%	522,180
Jul 7, 2026	61.38	63.03	61.03	62.41	62.41	3.67%	609,523
Jul 6, 2026	61.00	61.37	59.29	60.20	60.20	-1.99%	744,845
Jul 2, 2026	59.40	62.20	58.60	61.42	61.42	3.21%	1,082,556
Jul 1, 2026	58.35	59.81	57.89	59.51	59.51	1.99%	712,777
Jun 30, 2026	59.96	61.24	58.18	58.35	58.35	-3.06%	902,232
Jun 29, 2026	58.34	60.20	58.25	60.19	60.19	1.69%	1,009,198
Jun 26, 2026	55.49	59.81	55.49	59.19	59.19	6.84%	3,144,622
Jun 25, 2026	54.25	55.60	54.12	55.40	55.40	1.86%	749,233
Jun 24, 2026	53.09	54.77	52.82	54.39	54.39	2.86%	550,520
Jun 23, 2026	51.54	53.00	51.54	52.88	52.88	4.05%	351,398
Jun 22, 2026	50.80	52.35	50.76	50.82	50.82	0.51%	391,315
Jun 18, 2026	50.77	51.00	49.81	50.56	50.56	0.10%	601,363
Jun 17, 2026	49.46	51.12	49.46	50.51	50.51	1.79%	280,714
Jun 16, 2026	49.30	50.19	49.22	49.62	49.62	0.75%	177,347
Jun 15, 2026	49.95	51.52	48.68	49.25	49.25	-1.60%	518,710
Jun 12, 2026	50.83	51.66	50.03	50.05	50.05	-1.48%	404,316
Jun 11, 2026	49.07	51.23	49.05	50.80	50.80	3.78%	426,506
Jun 10, 2026	47.08	49.42	47.08	48.95	48.95	4.68%	334,090
Jun 9, 2026	46.15	47.27	45.75	46.76	46.76	1.32%	272,878
Jun 8, 2026	45.52	46.30	45.26	46.15	46.15	0.41%	296,189
Jun 5, 2026	44.45	46.22	44.34	45.96	45.96	4.38%	268,867
Jun 4, 2026	43.59	44.76	43.56	44.03	44.03	3.04%	572,824
Jun 3, 2026	43.72	44.03	42.50	42.73	42.73	-3.11%	610,059
Jun 2, 2026	43.91	44.53	43.42	44.10	44.10	-0.25%	325,046
Jun 1, 2026	43.94	44.50	43.71	44.21	44.21	0.20%	282,506
May 29, 2026	44.73	45.34	43.95	44.12	44.12	-1.45%	289,731
May 28, 2026	45.68	46.23	44.65	44.77	44.77	-2.23%	473,902
May 27, 2026	47.50	47.67	45.34	45.79	45.79	-3.86%	324,225
May 26, 2026	47.80	48.06	47.39	47.63	47.63	0.38%	347,874
May 22, 2026	47.22	48.23	46.90	47.45	47.45	0.96%	314,105
May 21, 2026	47.20	47.36	46.02	47.00	47.00	-0.82%	407,918
May 20, 2026	47.36	48.19	46.72	47.39	47.39	-0.15%	239,102
May 19, 2026	47.94	48.90	47.21	47.46	47.46	-0.82%	279,501
May 18, 2026	45.91	48.38	45.84	47.85	47.85	4.00%	399,362
May 15, 2026	45.28	46.52	45.10	46.01	46.01	1.61%	320,720
May 14, 2026	44.47	45.50	44.20	45.28	45.28	2.84%	315,122
May 13, 2026	44.77	45.65	43.40	44.03	44.03	-2.95%	818,551

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.